HCL Technologies Limited (INE860A01027)
NSE: HCLTECH | Series: EQ | Date of Listing: 06 Jan, 2000
-
LTP
1,900.80
-10.55 (-0.55 %) -
Open
1,918.50
1,954.60 -
High
1,939.40
1,957.65 -
Low
1,899.15
1,896.40 -
Close
1,903.00
1,911.35 -
52W High
1,980.00
16 Dec, 2024 -
52W Low
1,235.00
04 Jun, 2024
Upper Circuit: 2,102.49
Lower Circuit: 1,720.22
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 1,918.50 | 1,939.40 | 1,899.15 | 1,900.80 | 1,903.00 | -8.35 | -0.44 | 1,980.00 | 1,208.55 | 2,058,339 | 393.33 Crore | 104,426 |
| 20 Dec, 2024 | 1,954.60 | 1,957.65 | 1,896.40 | 1,917.70 | 1,911.35 | -22.90 | -1.18 | 1,980.00 | 1,208.55 | 3,786,921 | 725.61 Crore | 159,211 |
| 19 Dec, 2024 | 1,910.00 | 1,946.20 | 1,910.00 | 1,936.15 | 1,934.25 | -26.10 | -1.33 | 1,980.00 | 1,208.55 | 1,916,115 | 370.62 Crore | 101,525 |
| 18 Dec, 2024 | 1,949.00 | 1,971.95 | 1,946.75 | 1,958.85 | 1,960.35 | 9.75 | 0.5 | 1,980.00 | 1,208.55 | 3,460,812 | 679.50 Crore | 108,768 |
| 17 Dec, 2024 | 1,945.30 | 1,963.20 | 1,938.00 | 1,948.05 | 1,950.60 | -3.80 | -0.19 | 1,980.00 | 1,208.55 | 1,987,909 | 387.41 Crore | 100,983 |
| 16 Dec, 2024 | 1,970.85 | 1,980.00 | 1,950.25 | 1,954.25 | 1,954.40 | -14.40 | -0.73 | 1,980.00 | 1,208.55 | 1,371,189 | 268.57 Crore | 78,075 |
| 13 Dec, 2024 | 1,939.00 | 1,975.00 | 1,912.35 | 1,965.00 | 1,968.80 | 32.60 | 1.68 | 1,975.00 | 1,208.55 | 2,569,918 | 502.41 Crore | 153,874 |
| 12 Dec, 2024 | 1,924.95 | 1,949.00 | 1,921.50 | 1,937.00 | 1,936.20 | 5.30 | 0.27 | 1,949.00 | 1,208.55 | 2,306,173 | 446.69 Crore | 138,423 |
| 11 Dec, 2024 | 1,926.25 | 1,934.80 | 1,916.00 | 1,930.00 | 1,930.90 | -5.45 | -0.28 | 1,942.80 | 1,208.55 | 1,387,117 | 267.22 Crore | 86,037 |
| 10 Dec, 2024 | 1,916.45 | 1,942.80 | 1,912.20 | 1,937.00 | 1,936.35 | 26.45 | 1.38 | 1,942.80 | 1,208.55 | 2,695,207 | 520.55 Crore | 117,737 |
| 09 Dec, 2024 | 1,915.00 | 1,926.05 | 1,901.00 | 1,909.95 | 1,909.90 | -12.80 | -0.67 | 1,939.35 | 1,208.55 | 1,379,520 | 263.55 Crore | 71,773 |
| 06 Dec, 2024 | 1,926.00 | 1,939.35 | 1,915.30 | 1,915.55 | 1,922.70 | -1.30 | -0.07 | 1,939.35 | 1,208.55 | 2,250,408 | 432.86 Crore | 136,345 |
| 05 Dec, 2024 | 1,885.00 | 1,938.10 | 1,884.00 | 1,920.00 | 1,924.00 | 26.35 | 1.39 | 1,938.10 | 1,208.55 | 3,881,814 | 742.32 Crore | 181,152 |
| 04 Dec, 2024 | 1,882.00 | 1,911.00 | 1,877.60 | 1,894.60 | 1,897.65 | 6.90 | 0.36 | 1,919.95 | 1,208.55 | 3,730,643 | 707.30 Crore | 184,460 |
| 03 Dec, 2024 | 1,884.00 | 1,896.30 | 1,872.05 | 1,888.95 | 1,890.75 | 19.25 | 1.03 | 1,919.95 | 1,208.55 | 2,954,648 | 557.65 Crore | 165,181 |
| 02 Dec, 2024 | 1,848.05 | 1,878.55 | 1,835.45 | 1,872.75 | 1,871.50 | 23.45 | 1.27 | 1,919.95 | 1,208.55 | 2,014,744 | 375.36 Crore | 91,103 |
| 29 Nov, 2024 | 1,842.00 | 1,872.30 | 1,833.95 | 1,850.00 | 1,848.05 | 7.15 | 0.39 | 1,919.95 | 1,208.55 | 2,482,280 | 460.67 Crore | 137,062 |
| 28 Nov, 2024 | 1,885.10 | 1,900.50 | 1,835.00 | 1,844.00 | 1,840.90 | -50.15 | -2.65 | 1,919.95 | 1,208.55 | 3,631,255 | 672.60 Crore | 167,802 |
| 27 Nov, 2024 | 1,896.75 | 1,917.00 | 1,887.10 | 1,891.10 | 1,891.05 | -8.50 | -0.45 | 1,919.95 | 1,208.55 | 1,631,975 | 310.58 Crore | 62,337 |
| 26 Nov, 2024 | 1,890.10 | 1,914.95 | 1,889.15 | 1,900.00 | 1,899.55 | 7.85 | 0.41 | 1,919.95 | 1,208.55 | 2,079,873 | 395.63 Crore | 82,089 |
| 25 Nov, 2024 | 1,919.00 | 1,919.95 | 1,878.50 | 1,896.00 | 1,891.70 | -6.70 | -0.35 | 1,919.95 | 1,208.55 | 6,531,524 | 1,236.26 Crore | 162,447 |